Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vivos Inc (OP: RDGL )

0.1989 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 0.0050 0.0055 0.0048 0.0050 15,126,053 -0.00(-3.85%)
Jul 30, 2018 0.0063 0.0079 0.0046 0.0052 44,189,936 -0.00(-5.45%)
Jul 27, 2018 0.0056 0.0058 0.0047 0.0055 18,143,700 -0.00(-1.96%)
Jul 26, 2018 0.0065 0.0076 0.0051 0.0056 55,479,704 -0.00(-12.34%)
Jul 25, 2018 0.0064 0.0110 0.0063 0.0064 63,383,800 +0.00(+3.23%)
Jul 24, 2018 0.0069 0.0072 0.0053 0.0062 25,174,668 -0.00(-7.46%)
Jul 23, 2018 0.0099 0.0100 0.0052 0.0067 41,790,592 -0.00(-29.47%)
Jul 20, 2018 0.0110 0.0115 0.0084 0.0095 29,098,328 -0.00(-13.64%)
Jul 19, 2018 0.0154 0.0159 0.0095 0.0110 43,011,288 -0.00(-30.38%)
Jul 18, 2018 0.0073 0.0175 0.0073 0.0158 74,958,496 +0.01(+132.35%)
Jul 17, 2018 0.0031 0.0083 0.0028 0.0068 27,960,224 +0.00(+126.67%)
Jul 16, 2018 0.0037 0.0037 0.0027 0.0030 6,507,572 -0.00(-21.05%)
Jul 13, 2018 0.0041 0.0041 0.0031 0.0038 8,635,943 -0.00(-22.45%)
Jul 12, 2018 0.0057 0.0058 0.0036 0.0049 13,291,168 -0.00(-16.38%)
Jul 11, 2018 0.0030 0.0064 0.0030 0.0059 29,824,294 +0.00(+95.33%)
Jul 10, 2018 0.0031 0.0035 0.0028 0.0030 2,103,416 -0.00(-11.76%)
Jul 09, 2018 0.0034 0.0028 0.0034 4,037,595 -0.00(-4.23%)
Jul 06, 2018 0.0035 0.0036 0.0030 0.0036 3,562,898 -0.00(-13.41%)
Jul 05, 2018 0.0031 0.0052 0.0030 0.0041 1,954,838 +0.00(+36.67%)
Jul 03, 2018 0.0030 0.0030 0.0030 0 -0.00(-3.23%)
Jul 02, 2018 0.0045 0.0045 0.0030 0.0031 903,032 +0.00(+0.00%)
Jun 29, 2018 0.0035 0.0040 0.0030 0.0031 4,310,298 -0.00(-3.13%)
Jun 28, 2018 0.0040 0.0040 0.0030 0.0032 4,196,430 -0.00(-28.89%)
Jun 27, 2018 0.0049 0.0049 0.0030 0.0045 3,774,309 -0.00(-8.16%)
Jun 26, 2018 0.0052 0.0055 0.0049 0.0049 653,900 -0.00(-18.33%)
Jun 25, 2018 0.0058 0.0060 0.0050 0.0060 1,908,290 -0.00(-1.64%)
Jun 22, 2018 0.0073 0.0073 0.0055 0.0061 1,337,325 -0.00(-23.75%)
Jun 21, 2018 0.0100 0.0100 0.0071 0.0080 583,000 -0.00(-27.27%)
Jun 20, 2018 0.0061 0.0110 0.0061 0.0110 1,419,010 +0.00(+69.23%)
Jun 19, 2018 0.0073 0.0144 0.0062 0.0065 465,000 -0.00(-7.14%)
Jun 18, 2018 0.0067 0.0070 0.0065 0.0070 312,821 +0.00(+16.67%)
Jun 15, 2018 0.0065 0.0058 0.0060 2,549,502 -0.00(-7.69%)
Jun 14, 2018 0.0072 0.0072 0.0060 0.0065 1,603,988 -0.00(-13.33%)
Jun 13, 2018 0.0080 0.0080 0.0072 0.0075 759,708 +0.00(+0.00%)
Jun 12, 2018 0.0095 0.0095 0.0075 0.0075 803,230 -0.00(-13.91%)
Jun 11, 2018 0.0090 0.0090 0.0087 0.0087 295,000 -0.00(-10.19%)
Jun 08, 2018 0.0098 0.0098 0.0090 0.0097 1,213,134 -0.00(-1.92%)
Jun 07, 2018 0.0100 0.0150 0.0098 0.0099 1,493,461 -0.00(-3.98%)
Jun 06, 2018 0.0115 0.0115 0.0090 0.0103 1,471,899 -0.00(-4.81%)
Jun 05, 2018 0.0120 0.0120 0.0100 0.0108 1,873,915 -0.00(-16.77%)
Jun 04, 2018 0.0118 0.0136 0.0101 0.0130 3,171,860 +0.00(+4.00%)
Jun 01, 2018 0.0129 0.0140 0.0113 0.0125 2,000,486 +0.00(+7.76%)
May 31, 2018 0.0129 0.0129 0.0114 0.0116 1,675,086 -0.00(-2.52%)
May 30, 2018 0.0120 0.0166 0.0119 0.0119 1,093,855 -0.00(-8.46%)
May 29, 2018 0.0130 0.0130 0.0120 0.0130 541,952 +0.00(+8.33%)
May 25, 2018 0.0120 0.0120 0.0120 0 +0.00(+1.69%)
May 24, 2018 0.0124 0.0134 0.0117 0.0118 354,231 +0.00(+2.61%)
May 23, 2018 0.0125 0.0130 0.0114 0.0115 648,380 -0.00(-11.54%)
May 22, 2018 0.0122 0.0189 0.0111 0.0130 740,522 +0.00(+0.00%)
May 21, 2018 0.0118 0.0158 0.0118 0.0130 175,037 -0.01(-33.33%)
May 18, 2018 0.0154 0.0197 0.0117 0.0195 541,721 +0.01(+66.67%)
May 17, 2018 0.0119 0.0130 0.0116 0.0117 435,513 -0.00(-1.68%)
May 16, 2018 0.0121 0.0125 0.0118 0.0119 77,000 -0.00(-0.83%)
May 15, 2018 0.0114 0.0199 0.0114 0.0120 601,900 -0.00(-4.00%)
May 14, 2018 0.0125 0.0125 0.0114 0.0125 103,038 +0.00(+8.70%)
May 11, 2018 0.0139 0.0140 0.0115 0.0115 23,800 +0.00(+0.88%)
May 10, 2018 0.0130 0.0140 0.0114 0.0114 1,071,524 -0.00(-4.20%)
May 09, 2018 0.0121 0.0121 0.0115 0.0119 207,900 -0.00(-0.83%)
May 08, 2018 0.0120 0.0200 0.0111 0.0120 793,100 +0.00(+12.15%)
May 07, 2018 0.0114 0.0140 0.0107 0.0107 52,900 -0.00(-17.69%)
May 04, 2018 0.0120 0.0130 0.0110 0.0130 276,466 +0.00(+22.64%)
May 03, 2018 0.0120 0.0140 0.0106 0.0106 245,502 -0.00(-10.09%)
May 02, 2018 0.0127 0.0150 0.0110 0.0118 450,000 -0.00(-1.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.